586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184300,8328650,41300,41300,41300,41300,11
|
|
20240909,184200,8328650,41300,41300,41300,41300,0
|
|
20240909,184100,8328650,41300,41300,41300,41300,0
|
|
20240909,184000,8328650,41300,41300,41300,41300,0
|
|
20240909,183900,8328650,41300,41300,41300,41300,0
|
|
20240909,183800,8328650,41300,41300,41300,41300,0
|
|
20240909,183700,8328650,41300,41300,41300,41300,0
|
|
20240909,183600,8328650,41300,41300,41300,41300,0
|
|
20240909,183500,8328650,41300,41300,41300,41300,0
|
|
20240909,183400,8328650,41300,41300,41300,41300,0
|
|
20240909,183300,8328650,41300,41300,41300,41300,0
|
|
20240909,183200,8328650,41300,41300,41300,41300,0
|
|
20240909,183100,8328650,41300,41300,41300,41300,0
|
|
20240909,183000,8328650,41300,41300,41300,41300,0
|
|
20240909,182900,8328650,41300,41300,41300,41300,0
|
|
20240909,182800,8328650,41300,41300,41300,41300,0
|
|
20240909,182700,8328650,41300,41300,41300,41300,0
|
|
20240909,182600,8328650,41300,41300,41300,41300,0
|
|
20240909,182500,8328650,41300,41300,41300,41300,0
|
|
20240909,182400,8328650,41300,41300,41300,41300,0
|
|
20240909,182300,8328650,41300,41300,41300,41300,0
|
|
20240909,182200,8328650,41300,41300,41300,41300,0
|
|
20240909,182100,8328650,41300,41300,41300,41300,0
|
|
20240909,182000,8328650,41300,41300,41300,41300,0
|
|
20240909,181900,8328650,41300,41300,41300,41300,0
|
|
20240909,181800,8328650,41300,41300,41300,41300,0
|
|
20240909,181700,8328650,41300,41300,41300,41300,0
|
|
20240909,181600,8328650,41300,41300,41300,41300,0
|
|
20240909,181500,8328650,41300,41300,41300,41300,0
|
|
20240909,181400,8328650,41300,41300,41300,41300,0
|
|
20240909,181300,8328650,41300,41300,41300,41300,11
|
|
20240909,181200,8328650,41300,41300,41300,41300,0
|
|
20240909,181100,8328650,41300,41300,41300,41300,0
|
|
20240909,181000,8328650,41300,41300,41300,41300,0
|
|
20240909,180900,8328650,41300,41300,41300,41300,0
|
|
20240909,180800,8328650,41300,41300,41300,41300,0
|
|
20240909,180700,8328650,41300,41300,41300,41300,0
|
|
20240909,180600,8328650,41300,41300,41300,41300,0
|
|
20240909,180500,8328650,41300,41300,41300,41300,0
|
|
20240909,180400,8328650,41300,41300,41300,41300,0
|
|
20240909,180300,8328650,41300,41300,41300,41300,0
|
|
20240909,180200,8328650,41300,41300,41300,41300,0
|
|
20240909,180100,8328650,41300,41300,41300,41300,0
|
|
20240909,180000,8328650,41300,41300,41300,41300,0
|
|
20240909,175900,8328650,41300,41300,41300,41300,0
|
|
20240909,175800,8328650,41300,41300,41300,41300,0
|
|
20240909,175700,8328650,41300,41300,41300,41300,0
|
|
20240909,175600,8328650,41300,41300,41300,41300,0
|
|
20240909,175500,8328650,41300,41300,41300,41300,0
|
|
20240909,175400,8328650,41300,41300,41300,41300,0
|
|
20240909,175300,8328650,41300,41300,41300,41300,0
|
|
20240909,175200,8328650,41300,41300,41300,41300,0
|
|
20240909,175100,8328650,41300,41300,41300,41300,0
|
|
20240909,175000,8328650,41300,41300,41300,41300,0
|
|
20240909,174900,8328650,41300,41300,41300,41300,0
|
|
20240909,174800,8328650,41300,41300,41300,41300,0
|
|
20240909,174700,8328650,41300,41300,41300,41300,0
|
|
20240909,174600,8328650,41300,41300,41300,41300,0
|
|
20240909,174500,8328650,41300,41300,41300,41300,0
|
|
20240909,174400,8328650,41300,41300,41300,41300,0
|
|
20240909,174300,8328650,41300,41300,41300,41300,11
|
|
20240909,174200,8328650,41300,41300,41300,41300,0
|
|
20240909,174100,8328650,41300,41300,41300,41300,0
|
|
20240909,174000,8328650,41300,41300,41300,41300,0
|
|
20240909,173900,8328650,41300,41300,41300,41300,0
|
|
20240909,173800,8328650,41300,41300,41300,41300,0
|
|
20240909,173700,8328650,41300,41300,41300,41300,0
|
|
20240909,173600,8328650,41300,41300,41300,41300,0
|
|
20240909,173500,8328650,41300,41300,41300,41300,0
|
|
20240909,173400,8328650,41300,41300,41300,41300,0
|
|
20240909,173300,8328650,41300,41300,41300,41300,0
|
|
20240909,173200,8328650,41300,41300,41300,41300,0
|
|
20240909,173100,8328650,41300,41300,41300,41300,0
|
|
20240909,173000,8328650,41300,41300,41300,41300,0
|
|
20240909,172900,8328650,41300,41300,41300,41300,0
|
|
20240909,172800,8328650,41300,41300,41300,41300,0
|
|
20240909,172700,8328650,41300,41300,41300,41300,0
|
|
20240909,172600,8328650,41300,41300,41300,41300,0
|
|
20240909,172500,8328650,41300,41300,41300,41300,0
|
|
20240909,172400,8328650,41300,41300,41300,41300,0
|
|
20240909,172300,8328650,41300,41300,41300,41300,0
|
|
20240909,172200,8328650,41300,41300,41300,41300,0
|
|
20240909,172100,8328650,41300,41300,41300,41300,0
|
|
20240909,172000,8328650,41300,41300,41300,41300,0
|
|
20240909,171900,8328650,41300,41300,41300,41300,0
|
|
20240909,171800,8328650,41300,41300,41300,41300,0
|
|
20240909,171700,8328650,41300,41300,41300,41300,0
|
|
20240909,171600,8328650,41300,41300,41300,41300,0
|
|
20240909,171500,8328650,41300,41300,41300,41300,0
|
|
20240909,171400,8328650,41300,41300,41300,41300,0
|
|
20240909,171300,8328650,41300,41300,41300,41300,11
|
|
20240909,171200,8328650,41300,41300,41300,41300,0
|
|
20240909,171100,8328650,41300,41300,41300,41300,0
|
|
20240909,171000,8328650,41300,41300,41300,41300,0
|
|
20240909,170900,8328650,41300,41300,41300,41300,0
|
|
20240909,170800,8328650,41300,41300,41300,41300,0
|
|
20240909,170700,8328650,41300,41300,41300,41300,0
|
|
20240909,170600,8328650,41300,41300,41300,41300,0
|
|
20240909,170500,8328650,41300,41300,41300,41300,0
|
|
20240909,170400,8328650,41300,41300,41300,41300,0
|
|
20240909,170300,8328650,41300,41300,41300,41300,0
|
|
20240909,170200,8328650,41300,41300,41300,41300,0
|
|
20240909,170100,8328650,41300,41300,41300,41300,0
|
|
20240909,170000,8328650,41300,41300,41300,41300,0
|
|
20240909,165900,8328650,41300,41300,41300,41300,0
|
|
20240909,165800,8328650,41300,41300,41300,41300,0
|
|
20240909,165700,8328650,41300,41300,41300,41300,0
|
|
20240909,165600,8328650,41300,41300,41300,41300,0
|
|
20240909,165500,8328650,41300,41300,41300,41300,0
|
|
20240909,165400,8328650,41300,41300,41300,41300,0
|
|
20240909,165300,8328650,41300,41300,41300,41300,0
|
|
20240909,165200,8328650,41300,41300,41300,41300,0
|
|
20240909,165100,8328650,41300,41300,41300,41300,0
|
|
20240909,165000,8328650,41300,41300,41300,41300,0
|
|
20240909,164900,8328650,41300,41300,41300,41300,0
|
|
20240909,164800,8328650,41300,41300,41300,41300,0
|
|
20240909,164700,8328650,41300,41300,41300,41300,0
|
|
20240909,164600,8328650,41300,41300,41300,41300,0
|
|
20240909,164500,8328650,41300,41300,41300,41300,0
|
|
20240909,164400,8328650,41300,41300,41300,41300,0
|
|
20240909,164300,8328650,41300,41300,41300,41300,11
|
|
20240909,164200,8328650,41300,41300,41300,41300,0
|
|
20240909,164100,8328650,41300,41300,41300,41300,0
|
|
20240909,164000,8328650,41300,41300,41300,41300,0
|
|
20240909,163900,8328650,41300,41300,41300,41300,0
|
|
20240909,163800,8328650,41300,41300,41300,41300,0
|
|
20240909,163700,8328650,41300,41300,41300,41300,0
|
|
20240909,163600,8328650,41300,41300,41300,41300,0
|
|
20240909,163500,8328650,41300,41300,41300,41300,0
|
|
20240909,163400,8328650,41300,41300,41300,41300,0
|
|
20240909,163300,8328650,41300,41300,41300,41300,0
|
|
20240909,163200,8328650,41300,41300,41300,41300,0
|
|
20240909,163100,8328650,41300,41300,41300,41300,0
|
|
20240909,163000,8328650,41300,41300,41300,41300,0
|
|
20240909,162900,8328650,41300,41300,41300,41300,0
|
|
20240909,162800,8328650,41300,41300,41300,41300,0
|
|
20240909,162700,8328650,41300,41300,41300,41300,0
|
|
20240909,162600,8328650,41300,41300,41300,41300,0
|
|
20240909,162500,8328650,41300,41300,41300,41300,0
|
|
20240909,162400,8328650,41300,41300,41300,41300,0
|
|
20240909,162300,8328650,41300,41300,41300,41300,0
|
|
20240909,162200,8328650,41300,41300,41300,41300,0
|
|
20240909,162100,8328650,41300,41300,41300,41300,0
|
|
20240909,162000,8328650,41300,41300,41300,41300,0
|
|
20240909,161900,8328650,41300,41300,41300,41300,0
|
|
20240909,161800,8328650,41300,41300,41300,41300,0
|
|
20240909,161700,8328650,41300,41300,41300,41300,0
|
|
20240909,161600,8328650,41300,41300,41300,41300,0
|
|
20240909,161500,8328650,41300,41300,41300,41300,0
|
|
20240909,161400,8328650,41300,41300,41300,41300,0
|
|
20240909,161300,8328650,41300,41300,41300,41300,11
|
|
20240909,161200,8328650,41300,41300,41300,41300,0
|
|
20240909,161100,8328650,41300,41300,41300,41300,0
|
|
20240909,161000,8328650,41300,41300,41300,41300,0
|
|
20240909,160900,8328650,41300,41300,41300,41300,0
|
|
20240909,160800,8328650,41300,41300,41300,41300,0
|
|
20240909,160700,8328650,41300,41300,41300,41300,0
|
|
20240909,160600,8328650,41300,41300,41300,41300,0
|
|
20240909,160500,8328650,41300,41300,41300,41300,0
|
|
20240909,160400,8328650,41300,41300,41300,41300,0
|
|
20240909,160300,8328650,41300,41300,41300,41300,0
|
|
20240909,160200,8328650,41300,41300,41300,41300,0
|
|
20240909,160100,8328650,41300,41300,41300,41300,0
|
|
20240909,160000,8328650,41300,41300,41300,41300,0
|
|
20240909,155900,8328650,41300,41300,41300,41300,0
|
|
20240909,155800,8328650,41300,41300,41300,41300,0
|
|
20240909,155700,8328650,41300,41300,41300,41300,0
|
|
20240909,155600,8328650,41300,41300,41300,41300,0
|
|
20240909,155500,8328650,41300,41300,41300,41300,0
|
|
20240909,155400,8328650,41300,41300,41300,41300,0
|
|
20240909,155300,8328650,41300,41300,41300,41300,0
|
|
20240909,155200,8328650,41300,41300,41300,41300,0
|
|
20240909,155100,8328650,41300,41300,41300,41300,0
|
|
20240909,155000,8328650,41300,41300,41300,41300,0
|
|
20240909,154900,8328650,41300,41300,41300,41300,0
|
|
20240909,154800,8328650,41300,41300,41300,41300,0
|
|
20240909,154700,8328650,41300,41300,41300,41300,0
|
|
20240909,154600,8328650,41300,41300,41300,41300,0
|
|
20240909,154500,8328650,41300,41300,41300,41300,0
|
|
20240909,154400,8328650,41300,41300,41300,41300,0
|
|
20240909,154300,8328650,41300,41300,41300,41300,11
|
|
20240909,154200,8328650,41300,41300,41300,41300,0
|
|
20240909,154100,8328650,41300,41300,41300,41300,0
|
|
20240909,154000,8328650,41300,41300,41300,41300,0
|
|
20240909,153900,8328650,41300,41300,41300,41300,0
|
|
20240909,153800,8328650,41300,41300,41300,41300,0
|
|
20240909,153700,8328650,41300,41300,41300,41300,0
|
|
20240909,153600,8328650,41300,41300,41300,41300,0
|
|
20240909,153500,8328650,41300,41300,41300,41300,0
|
|
20240909,153400,8328650,41300,41300,41300,41300,0
|
|
20240909,153300,8328650,41300,41300,41300,41300,0
|
|
20240909,153200,8328650,41300,41300,41300,41300,0
|
|
20240909,153100,8328650,41300,41300,41300,41300,0
|
|
20240909,153000,8328650,41300,41300,41300,41300,11
|
|
20240909,152900,7874350,41000,41000,41000,41000,0
|
|
20240909,152800,7874350,41000,41000,41000,41000,0
|
|
20240909,152700,7874350,41000,41000,41000,41000,0
|
|
20240909,152600,7874350,41000,41000,41000,41000,0
|
|
20240909,152500,7874350,41000,41000,41000,41000,0
|
|
20240909,152400,7874350,41000,41000,41000,41000,0
|
|
20240909,152300,7874350,41000,41000,41000,41000,0
|
|
20240909,152200,7874350,41000,41000,41000,41000,0
|
|
20240909,152100,7874350,41000,41000,41000,41000,0
|
|
20240909,152000,7874350,41000,41000,41000,41000,0
|
|
20240909,151900,7874350,41000,41000,41000,41000,1
|
|
20240909,151800,7833350,41000,41000,41000,41000,0
|
|
20240909,151700,7833350,41000,41000,41000,41000,0
|
|
20240909,151600,7833350,41000,41000,41000,41000,3
|
|
20240909,151500,7710350,41050,41050,41050,41050,1
|
|
20240909,151400,7669300,41400,41400,41400,41400,0
|
|
20240909,151300,7669300,41400,41400,41400,41400,0
|
|
20240909,151200,7669300,41400,41350,41400,40950,46
|
|
20240909,151100,5773100,41200,41200,41200,41200,0
|
|
20240909,151000,5773100,41200,41200,41200,41200,0
|
|
20240909,150900,5773100,41200,41200,41200,41200,0
|
|
20240909,150800,5773100,41200,41200,41200,41200,0
|
|
20240909,150700,5773100,41200,41200,41200,41200,0
|
|
20240909,150600,5773100,41200,41200,41200,41200,0
|
|
20240909,150500,5773100,41200,41200,41200,41200,0
|
|
20240909,150400,5773100,41200,41200,41200,41200,0
|
|
20240909,150300,5773100,41200,41200,41200,41200,0
|
|
20240909,150200,5773100,41200,41200,41200,41200,0
|
|
20240909,150100,5773100,41200,41200,41200,41200,1
|
|
20240909,150000,5731900,41000,41000,41000,41000,0
|
|
20240909,145900,5731900,41000,41000,41000,41000,0
|
|
20240909,145800,5731900,41000,41000,41000,41000,0
|
|
20240909,145700,5731900,41000,41000,41000,41000,0
|
|
20240909,145600,5731900,41000,41000,41000,41000,0
|
|
20240909,145500,5731900,41000,41000,41000,41000,0
|
|
20240909,145400,5731900,41000,41000,41000,41000,0
|
|
20240909,145300,5731900,41000,41000,41000,41000,0
|
|
20240909,145200,5731900,41000,41000,41000,41000,0
|
|
20240909,145100,5731900,41000,41000,41000,41000,0
|
|
20240909,145000,5731900,41000,41000,41000,41000,0
|
|
20240909,144900,5731900,41000,41000,41000,41000,4
|
|
20240909,144800,5567900,41000,41000,41000,41000,0
|
|
20240909,144700,5567900,41000,41000,41000,41000,0
|
|
20240909,144600,5567900,41000,41000,41000,41000,0
|
|
20240909,144500,5567900,41000,41000,41000,41000,0
|
|
20240909,144400,5567900,41000,41000,41000,41000,0
|
|
20240909,144300,5567900,41000,41000,41000,41000,0
|
|
20240909,144200,5567900,41000,41000,41000,41000,0
|
|
20240909,144100,5567900,41000,41000,41000,41000,0
|
|
20240909,144000,5567900,41000,41000,41000,41000,0
|
|
20240909,143900,5567900,41000,41000,41000,41000,0
|
|
20240909,143800,5567900,41000,41000,41000,41000,0
|
|
20240909,143700,5567900,41000,41000,41000,41000,0
|
|
20240909,143600,5567900,41000,41000,41000,41000,0
|
|
20240909,143500,5567900,41000,41000,41000,41000,0
|
|
20240909,143400,5567900,41000,41000,41000,41000,0
|
|
20240909,143300,5567900,41000,41000,41000,41000,0
|
|
20240909,143200,5567900,41000,41000,41000,41000,0
|
|
20240909,143100,5567900,41000,41000,41000,41000,4
|
|
20240909,143000,5403900,40850,40850,40850,40850,0
|
|
20240909,142900,5403900,40850,40850,40850,40850,0
|
|
20240909,142800,5403900,40850,40850,40850,40850,0
|
|
20240909,142700,5403900,40850,40850,40850,40850,0
|
|
20240909,142600,5403900,40850,40850,40850,40850,0
|
|
20240909,142500,5403900,40850,40850,40850,40850,0
|
|
20240909,142400,5403900,40850,40850,40850,40850,0
|
|
20240909,142300,5403900,40850,40850,40850,40850,0
|
|
20240909,142200,5403900,40850,40850,40850,40850,0
|
|
20240909,142100,5403900,40850,40850,40850,40850,0
|
|
20240909,142000,5403900,40850,40850,40850,40850,0
|
|
20240909,141900,5403900,40850,40850,40850,40850,0
|
|
20240909,141800,5403900,40850,40850,40850,40850,0
|
|
20240909,141700,5403900,40850,40850,40850,40850,0
|
|
20240909,141600,5403900,40850,40850,40850,40850,0
|
|
20240909,141500,5403900,40850,40850,40850,40850,0
|
|
20240909,141400,5403900,40850,40850,40850,40850,0
|
|
20240909,141300,5403900,40850,40850,40850,40850,0
|
|
20240909,141200,5403900,40850,40850,40850,40850,0
|
|
20240909,141100,5403900,40850,40850,40850,40850,0
|
|
20240909,141000,5403900,40850,40850,40850,40850,0
|
|
20240909,140900,5403900,40850,40850,40850,40850,0
|
|
20240909,140800,5403900,40850,40850,40850,40850,0
|
|
20240909,140700,5403900,40850,40850,40850,40850,0
|
|
20240909,140600,5403900,40850,40850,40850,40850,0
|
|
20240909,140500,5403900,40850,40850,40850,40850,0
|
|
20240909,140400,5403900,40850,40850,40850,40850,0
|
|
20240909,140300,5403900,40850,40850,40850,40850,0
|
|
20240909,140200,5403900,40850,40850,40850,40850,0
|
|
20240909,140100,5403900,40850,40850,40850,40850,0
|
|
20240909,140000,5403900,40850,40850,40850,40850,0
|
|
20240909,135900,5403900,40850,40850,40850,40850,0
|
|
20240909,135800,5403900,40850,40850,40850,40850,0
|
|
20240909,135700,5403900,40850,40850,40850,40850,0
|
|
20240909,135600,5403900,40850,40850,40850,40850,0
|
|
20240909,135500,5403900,40850,40850,40850,40850,0
|
|
20240909,135400,5403900,40850,40850,40850,40850,0
|
|
20240909,135300,5403900,40850,40850,40850,40850,0
|
|
20240909,135200,5403900,40850,40850,40850,40850,0
|
|
20240909,135100,5403900,40850,40850,40850,40850,0
|
|
20240909,135000,5403900,40850,40850,40850,40850,0
|
|
20240909,134900,5403900,40850,40850,40850,40850,0
|
|
20240909,134800,5403900,40850,40850,40850,40850,0
|
|
20240909,134700,5403900,40850,40850,40850,40850,0
|
|
20240909,134600,5403900,40850,40850,40850,40850,0
|
|
20240909,134500,5403900,40850,40850,40850,40850,0
|
|
20240909,134400,5403900,40850,40850,40850,40850,0
|
|
20240909,134300,5403900,40850,40850,40850,40850,0
|
|
20240909,134200,5403900,40850,40850,40850,40850,0
|
|
20240909,134100,5403900,40850,40850,40850,40850,0
|
|
20240909,134000,5403900,40850,40850,40850,40850,0
|
|
20240909,133900,5403900,40850,40850,40850,40850,0
|
|
20240909,133800,5403900,40850,40850,40850,40850,0
|
|
20240909,133700,5403900,40850,40850,40850,40850,0
|
|
20240909,133600,5403900,40850,40850,40850,40850,0
|
|
20240909,133500,5403900,40850,40850,40850,40850,0
|
|
20240909,133400,5403900,40850,40850,40850,40850,0
|
|
20240909,133300,5403900,40850,40850,40850,40850,0
|
|
20240909,133200,5403900,40850,40850,40850,40850,0
|
|
20240909,133100,5403900,40850,40850,40850,40850,0
|
|
20240909,133000,5403900,40850,40850,40850,40850,0
|
|
20240909,132900,5403900,40850,40850,40850,40850,0
|
|
20240909,132800,5403900,40850,40850,40850,40850,0
|
|
20240909,132700,5403900,40850,40850,40850,40850,0
|
|
20240909,132600,5403900,40850,40850,40850,40850,0
|
|
20240909,132500,5403900,40850,40850,40850,40850,0
|
|
20240909,132400,5403900,40850,40850,40850,40850,0
|
|
20240909,132300,5403900,40850,40850,40850,40850,0
|
|
20240909,132200,5403900,40850,40850,40850,40850,0
|
|
20240909,132100,5403900,40850,40850,40850,40850,0
|
|
20240909,132000,5403900,40850,40850,40850,40850,0
|
|
20240909,131900,5403900,40850,40850,40850,40850,0
|
|
20240909,131800,5403900,40850,40850,40850,40850,0
|
|
20240909,131700,5403900,40850,40850,40850,40850,0
|
|
20240909,131600,5403900,40850,40850,40850,40850,0
|
|
20240909,131500,5403900,40850,40850,40850,40850,0
|
|
20240909,131400,5403900,40850,40850,40850,40850,0
|
|
20240909,131300,5403900,40850,40850,40850,40850,0
|
|
20240909,131200,5403900,40850,40850,40850,40850,0
|
|
20240909,131100,5403900,40850,40850,40850,40850,0
|
|
20240909,131000,5403900,40850,40850,40850,40850,0
|
|
20240909,130900,5403900,40850,40850,40850,40850,0
|
|
20240909,130800,5403900,40850,40850,40850,40850,0
|
|
20240909,130700,5403900,40850,40850,40850,40850,0
|
|
20240909,130600,5403900,40850,40850,40850,40850,0
|
|
20240909,130500,5403900,40850,40850,40850,40850,0
|
|
20240909,130400,5403900,40850,40850,40850,40850,0
|
|
20240909,130300,5403900,40850,40850,40850,40850,0
|
|
20240909,130200,5403900,40850,40850,40850,40850,0
|
|
20240909,130100,5403900,40850,40850,40850,40850,0
|
|
20240909,130000,5403900,40850,40850,40850,40850,0
|
|
20240909,125900,5403900,40850,40850,40850,40850,0
|
|
20240909,125800,5403900,40850,40850,40850,40850,0
|
|
20240909,125700,5403900,40850,40850,40850,40850,0
|
|
20240909,125600,5403900,40850,40850,40850,40850,0
|
|
20240909,125500,5403900,40850,40850,40850,40850,0
|
|
20240909,125400,5403900,40850,40850,40850,40850,0
|
|
20240909,125300,5403900,40850,40850,40850,40850,0
|
|
20240909,125200,5403900,40850,40850,40850,40850,0
|
|
20240909,125100,5403900,40850,40850,40850,40850,0
|
|
20240909,125000,5403900,40850,40850,40850,40850,0
|
|
20240909,124900,5403900,40850,40850,40850,40850,0
|
|
20240909,124800,5403900,40850,40850,40850,40850,0
|
|
20240909,124700,5403900,40850,40850,40850,40850,0
|
|
20240909,124600,5403900,40850,40850,40850,40850,0
|
|
20240909,124500,5403900,40850,40850,40850,40850,0
|
|
20240909,124400,5403900,40850,40850,40850,40850,0
|
|
20240909,124300,5403900,40850,40850,40850,40850,0
|
|
20240909,124200,5403900,40850,40850,40850,40850,0
|
|
20240909,124100,5403900,40850,40850,40850,40850,0
|
|
20240909,124000,5403900,40850,40850,40850,40850,0
|
|
20240909,123900,5403900,40850,40850,40850,40850,0
|
|
20240909,123800,5403900,40850,40850,40850,40850,0
|
|
20240909,123700,5403900,40850,40850,40850,40850,0
|
|
20240909,123600,5403900,40850,40850,40850,40850,0
|
|
20240909,123500,5403900,40850,40850,40850,40850,0
|
|
20240909,123400,5403900,40850,40850,40850,40850,0
|
|
20240909,123300,5403900,40850,40850,40850,40850,0
|
|
20240909,123200,5403900,40850,40850,40850,40850,0
|
|
20240909,123100,5403900,40850,40850,40850,40850,0
|
|
20240909,123000,5403900,40850,40850,40850,40850,0
|
|
20240909,122900,5403900,40850,40850,40850,40850,0
|
|
20240909,122800,5403900,40850,40850,40850,40850,0
|
|
20240909,122700,5403900,40850,40850,40850,40850,0
|
|
20240909,122600,5403900,40850,40850,40850,40850,0
|
|
20240909,122500,5403900,40850,40850,40850,40850,0
|
|
20240909,122400,5403900,40850,40850,40850,40850,0
|
|
20240909,122300,5403900,40850,40850,40850,40850,0
|
|
20240909,122200,5403900,40850,40850,40850,40850,0
|
|
20240909,122100,5403900,40850,40850,40850,40850,0
|
|
20240909,122000,5403900,40850,40850,40850,40850,0
|
|
20240909,121900,5403900,40850,40850,40850,40850,0
|
|
20240909,121800,5403900,40850,40850,40850,40850,0
|
|
20240909,121700,5403900,40850,40850,40850,40850,0
|
|
20240909,121600,5403900,40850,40850,40850,40850,0
|
|
20240909,121500,5403900,40850,40850,40850,40850,0
|
|
20240909,121400,5403900,40850,40850,40850,40850,0
|
|
20240909,121300,5403900,40850,40850,40850,40850,0
|
|
20240909,121200,5403900,40850,40850,40850,40850,8
|
|
20240909,121100,5077100,41000,41000,41000,41000,0
|
|
20240909,121000,5077100,41000,41000,41000,41000,0
|
|
20240909,120900,5077100,41000,41000,41000,41000,0
|
|
20240909,120800,5077100,41000,41000,41000,41000,0
|
|
20240909,120700,5077100,41000,41000,41000,41000,0
|
|
20240909,120600,5077100,41000,41000,41000,41000,0
|
|
20240909,120500,5077100,41000,41000,41000,41000,0
|
|
20240909,120400,5077100,41000,41000,41000,41000,0
|
|
20240909,120300,5077100,41000,41000,41000,41000,0
|
|
20240909,120200,5077100,41000,41000,41000,41000,0
|
|
20240909,120100,5077100,41000,41000,41000,41000,0
|
|
20240909,120000,5077100,41000,41000,41000,41000,0
|
|
20240909,115900,5077100,41000,41000,41000,41000,0
|
|
20240909,115800,5077100,41000,41000,41000,41000,0
|
|
20240909,115700,5077100,41000,41000,41000,41000,0
|
|
20240909,115600,5077100,41000,41000,41000,41000,0
|
|
20240909,115500,5077100,41000,41000,41000,41000,0
|
|
20240909,115400,5077100,41000,41000,41000,41000,0
|
|
20240909,115300,5077100,41000,41000,41000,41000,0
|
|
20240909,115200,5077100,41000,41000,41000,41000,0
|
|
20240909,115100,5077100,41000,41000,41000,41000,0
|
|
20240909,115000,5077100,41000,41000,41000,41000,0
|
|
20240909,114900,5077100,41000,41000,41000,41000,0
|
|
20240909,114800,5077100,41000,41000,41000,41000,0
|
|
20240909,114700,5077100,41000,41000,41000,41000,0
|
|
20240909,114600,5077100,41000,41000,41000,41000,0
|
|
20240909,114500,5077100,41000,41000,41000,41000,0
|
|
20240909,114400,5077100,41000,41000,41000,41000,0
|
|
20240909,114300,5077100,41000,41000,41000,41000,0
|
|
20240909,114200,5077100,41000,41000,41000,41000,0
|
|
20240909,114100,5077100,41000,41000,41000,41000,0
|
|
20240909,114000,5077100,41000,41000,41000,41000,0
|
|
20240909,113900,5077100,41000,41000,41000,41000,0
|
|
20240909,113800,5077100,41000,41000,41000,41000,0
|
|
20240909,113700,5077100,41000,41000,41000,41000,0
|
|
20240909,113600,5077100,41000,41000,41000,41000,0
|
|
20240909,113500,5077100,41000,41000,41000,41000,0
|
|
20240909,113400,5077100,41000,41000,41000,41000,0
|
|
20240909,113300,5077100,41000,41000,41000,41000,0
|
|
20240909,113200,5077100,41000,41000,41000,41000,0
|
|
20240909,113100,5077100,41000,41000,41000,41000,0
|
|
20240909,113000,5077100,41000,41000,41000,41000,0
|
|
20240909,112900,5077100,41000,41000,41000,41000,0
|
|
20240909,112800,5077100,41000,41000,41000,41000,0
|
|
20240909,112700,5077100,41000,41000,41000,41000,0
|
|
20240909,112600,5077100,41000,41000,41000,41000,0
|
|
20240909,112500,5077100,41000,41000,41000,41000,0
|
|
20240909,112400,5077100,41000,41000,41000,41000,0
|
|
20240909,112300,5077100,41000,41000,41000,41000,0
|
|
20240909,112200,5077100,41000,41000,41000,41000,0
|
|
20240909,112100,5077100,41000,41000,41000,41000,0
|
|
20240909,112000,5077100,41000,41000,41000,41000,0
|
|
20240909,111900,5077100,41000,41000,41000,41000,0
|
|
20240909,111800,5077100,41000,41000,41000,41000,0
|
|
20240909,111700,5077100,41000,41000,41000,41000,0
|
|
20240909,111600,5077100,41000,41000,41000,41000,0
|
|
20240909,111500,5077100,41000,41000,41000,41000,0
|
|
20240909,111400,5077100,41000,41000,41000,41000,0
|
|
20240909,111300,5077100,41000,41000,41000,41000,0
|
|
20240909,111200,5077100,41000,41000,41000,41000,0
|
|
20240909,111100,5077100,41000,41000,41000,41000,0
|
|
20240909,111000,5077100,41000,40850,41000,40850,70
|
|
20240909,110900,2213450,40850,40900,40900,40850,3
|
|
20240909,110800,2090850,40900,40900,40900,40900,0
|
|
20240909,110700,2090850,40900,40900,40900,40900,0
|
|
20240909,110600,2090850,40900,40900,40900,40900,0
|
|
20240909,110500,2090850,40900,40900,40900,40900,0
|
|
20240909,110400,2090850,40900,40900,40900,40900,0
|
|
20240909,110300,2090850,40900,40900,40900,40900,0
|
|
20240909,110200,2090850,40900,40900,40900,40900,0
|
|
20240909,110100,2090850,40900,40900,40900,40900,0
|
|
20240909,110000,2090850,40900,40900,40900,40900,0
|
|
20240909,105900,2090850,40900,40900,40900,40900,0
|
|
20240909,105800,2090850,40900,40900,40900,40900,0
|
|
20240909,105700,2090850,40900,40900,40900,40900,0
|
|
20240909,105600,2090850,40900,40900,40900,40900,0
|
|
20240909,105500,2090850,40900,40900,40900,40900,0
|
|
20240909,105400,2090850,40900,40900,40900,40900,0
|
|
20240909,105300,2090850,40900,40900,40900,40900,0
|
|
20240909,105200,2090850,40900,40900,40900,40900,0
|
|
20240909,105100,2090850,40900,40950,40950,40900,7
|
|
20240909,105000,1804400,41000,41000,41000,41000,0
|
|
20240909,104900,1804400,41000,41000,41000,41000,0
|
|
20240909,104800,1804400,41000,41000,41000,41000,0
|
|
20240909,104700,1804400,41000,41000,41000,41000,0
|
|
20240909,104600,1804400,41000,41000,41000,41000,0
|
|
20240909,104500,1804400,41000,41000,41000,41000,0
|
|
20240909,104400,1804400,41000,41000,41000,41000,0
|
|
20240909,104300,1804400,41000,41000,41000,41000,0
|
|
20240909,104200,1804400,41000,41000,41000,41000,0
|
|
20240909,104100,1804400,41000,41000,41000,41000,0
|
|
20240909,104000,1804400,41000,41000,41000,41000,0
|
|
20240909,103900,1804400,41000,41000,41000,41000,0
|
|
20240909,103800,1804400,41000,41000,41000,41000,0
|
|
20240909,103700,1804400,41000,41000,41000,41000,0
|
|
20240909,103600,1804400,41000,41000,41000,41000,0
|
|
20240909,103500,1804400,41000,41000,41000,41000,0
|
|
20240909,103400,1804400,41000,41000,41000,41000,0
|
|
20240909,103300,1804400,41000,41000,41000,41000,0
|
|
20240909,103200,1804400,41000,41000,41000,41000,0
|
|
20240909,103100,1804400,41000,41000,41000,41000,0
|
|
20240909,103000,1804400,41000,41000,41000,41000,0
|
|
20240909,102900,1804400,41000,41000,41000,41000,0
|
|
20240909,102800,1804400,41000,41000,41000,41000,0
|
|
20240909,102700,1804400,41000,41000,41000,41000,0
|
|
20240909,102600,1804400,41000,41000,41000,41000,0
|
|
20240909,102500,1804400,41000,41000,41000,41000,0
|
|
20240909,102400,1804400,41000,41000,41000,41000,0
|
|
20240909,102300,1804400,41000,41000,41000,41000,0
|
|
20240909,102200,1804400,41000,41000,41000,41000,0
|
|
20240909,102100,1804400,41000,41000,41000,41000,0
|
|
20240909,102000,1804400,41000,41000,41000,41000,0
|
|
20240909,101900,1804400,41000,41000,41000,41000,0
|
|
20240909,101800,1804400,41000,41000,41000,41000,0
|
|
20240909,101700,1804400,41000,41000,41000,41000,0
|
|
20240909,101600,1804400,41000,41000,41000,41000,0
|
|
20240909,101500,1804400,41000,41000,41000,41000,0
|
|
20240909,101400,1804400,41000,41000,41000,41000,0
|
|
20240909,101300,1804400,41000,41000,41000,41000,0
|
|
20240909,101200,1804400,41000,41000,41000,41000,0
|
|
20240909,101100,1804400,41000,41000,41000,41000,0
|
|
20240909,101000,1804400,41000,41000,41000,41000,0
|
|
20240909,100900,1804400,41000,41000,41000,41000,0
|
|
20240909,100800,1804400,41000,41000,41000,41000,1
|
|
20240909,100700,1763400,41000,41100,41100,41000,6
|
|
20240909,100600,1517150,41050,41050,41050,41050,0
|
|
20240909,100500,1517150,41050,41050,41050,41050,0
|
|
20240909,100400,1517150,41050,41050,41050,41050,0
|
|
20240909,100300,1517150,41050,41050,41050,41050,0
|
|
20240909,100200,1517150,41050,41050,41050,41050,0
|
|
20240909,100100,1517150,41050,41050,41050,41050,0
|
|
20240909,100000,1517150,41050,41050,41050,41050,0
|
|
20240909,095900,1517150,41050,41050,41050,41050,0
|
|
20240909,095800,1517150,41050,41050,41050,41050,0
|
|
20240909,095700,1517150,41050,41050,41050,41050,0
|
|
20240909,095600,1517150,41050,41050,41050,41050,0
|
|
20240909,095500,1517150,41050,41050,41050,41050,0
|
|
20240909,095400,1517150,41050,41050,41050,41050,0
|
|
20240909,095300,1517150,41050,41050,41050,41050,0
|
|
20240909,095200,1517150,41050,41050,41050,41050,0
|
|
20240909,095100,1517150,41050,41050,41050,41050,0
|
|
20240909,095000,1517150,41050,41050,41050,41050,0
|
|
20240909,094900,1517150,41050,41050,41050,41050,0
|
|
20240909,094800,1517150,41050,41050,41050,41050,0
|
|
20240909,094700,1517150,41050,41050,41050,41050,0
|
|
20240909,094600,1517150,41050,41050,41050,41050,0
|
|
20240909,094500,1517150,41050,41050,41050,41050,0
|
|
20240909,094400,1517150,41050,41050,41050,41050,0
|
|
20240909,094300,1517150,41050,41050,41050,41050,0
|
|
20240909,094200,1517150,41050,41050,41050,41050,0
|
|
20240909,094100,1517150,41050,41050,41050,41050,0
|
|
20240909,094000,1517150,41050,41050,41050,41050,0
|
|
20240909,093900,1517150,41050,41050,41050,41050,0
|
|
20240909,093800,1517150,41050,41050,41050,41050,0
|
|
20240909,093700,1517150,41050,41050,41050,41050,0
|
|
20240909,093600,1517150,41050,41050,41050,41050,0
|
|
20240909,093500,1517150,41050,41050,41050,41050,0
|
|
20240909,093400,1517150,41050,41050,41050,41050,0
|
|
20240909,093300,1517150,41050,41050,41050,41050,0
|
|
20240909,093200,1517150,41050,41050,41050,41050,0
|
|
20240909,093100,1517150,41050,41050,41050,41050,0
|
|
20240909,093000,1517150,41050,41050,41050,41050,0
|
|
20240909,092900,1517150,41050,41050,41050,41050,6
|
|
20240909,092800,1270850,41000,41000,41000,41000,0
|
|
20240909,092700,1270850,41000,41000,41000,41000,0
|
|
20240909,092600,1270850,41000,41000,41000,41000,0
|
|
20240909,092500,1270850,41000,41000,41000,41000,3
|
|
20240909,092400,1147850,41000,41000,41000,41000,0
|
|
20240909,092300,1147850,41000,41000,41000,41000,0
|
|
20240909,092200,1147850,41000,41000,41000,41000,1
|
|
20240909,092100,1106850,41000,41000,41000,41000,0
|
|
20240909,092000,1106850,41000,41000,41000,41000,0
|
|
20240909,091900,1106850,41000,41000,41000,41000,0
|
|
20240909,091800,1106850,41000,41000,41000,41000,0
|
|
20240909,091700,1106850,41000,41000,41000,41000,0
|
|
20240909,091600,1106850,41000,41000,41000,41000,0
|
|
20240909,091500,1106850,41000,41000,41000,41000,0
|
|
20240909,091400,1106850,41000,41000,41000,41000,0
|
|
20240909,091300,1106850,41000,41000,41000,41000,0
|
|
20240909,091200,1106850,41000,41000,41000,41000,0
|
|
20240909,091100,1106850,41000,41000,41000,41000,0
|
|
20240909,091000,1106850,41000,41000,41000,41000,0
|
|
20240909,090900,1106850,41000,41000,41000,41000,2
|
|
20240909,090800,1024850,40900,40900,40900,40900,7
|
|
20240909,090700,738550,40950,40950,40950,40950,3
|
|
20240909,090600,615700,41000,41000,41000,41000,0
|
|
20240909,090500,615700,41000,41000,41000,41000,0
|
|
20240909,090400,615700,41000,41000,41000,41000,0
|
|
20240909,090300,615700,41000,41000,41000,41000,0
|
|
20240909,090200,615700,41000,41000,41000,41000,0
|
|
20240909,090100,615700,41000,41000,41000,41000,1
|
|
20240909,090000,574700,41050,41050,41050,41050,14
|